Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown-Forman (NY: BF-B )

48.34 +0.77 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.578 3.581 3.526 3.543 1,682,462 -0.04(-1.09%)
Sep 29, 2003 3.573 3.586 3.565 3.582 789,317 +0.01(+0.19%)
Sep 26, 2003 3.563 3.585 3.554 3.576 1,113,082 +0.01(+0.18%)
Sep 25, 2003 3.603 3.610 3.572 3.569 841,789 -0.03(-0.81%)
Sep 24, 2003 3.615 3.616 3.573 3.599 905,426 -0.03(-0.74%)
Sep 23, 2003 3.621 3.635 3.605 3.625 635,249 +0.00(+0.12%)
Sep 22, 2003 3.614 3.625 3.599 3.621 928,871 +0.01(+0.19%)
Sep 19, 2003 3.607 3.618 3.597 3.614 1,138,760 +0.01(+0.19%)
Sep 18, 2003 3.578 3.608 3.578 3.607 1,066,192 +0.03(+0.97%)
Sep 17, 2003 3.601 3.601 3.573 3.573 919,939 -0.04(-1.02%)
Sep 16, 2003 3.599 3.610 3.587 3.610 881,981 +0.01(+0.31%)
Sep 15, 2003 3.558 3.607 3.551 3.599 926,638 +0.04(+1.07%)
Sep 12, 2003 3.550 3.569 3.530 3.560 1,087,404 +0.01(+0.29%)
Sep 11, 2003 3.560 3.560 3.537 3.550 2,168,110 +0.01(+0.34%)
Sep 10, 2003 3.544 3.560 3.530 3.538 1,468,107 -0.01(-0.15%)
Sep 09, 2003 3.567 3.568 3.516 3.543 7,760,318 -0.03(-0.84%)
Sep 08, 2003 3.583 3.591 3.551 3.573 931,104 -0.01(-0.35%)
Sep 05, 2003 3.590 3.592 3.560 3.586 777,036 -0.00(-0.04%)
Sep 04, 2003 3.614 3.621 3.578 3.587 1,155,507 -0.02(-0.58%)
Sep 03, 2003 3.630 3.646 3.599 3.608 1,727,120 -0.03(-0.73%)
Sep 02, 2003 3.535 3.636 3.527 3.635 1,589,799 +0.09(+2.68%)
Aug 29, 2003 3.531 3.548 3.511 3.540 1,002,555 -0.01(-0.33%)
Aug 28, 2003 3.527 3.556 3.489 3.551 687,722 +0.03(+0.83%)
Aug 27, 2003 3.522 3.528 3.495 3.522 859,652 -0.00(-0.11%)
Aug 26, 2003 3.516 3.530 3.487 3.526 1,151,041 +0.01(+0.23%)
Aug 25, 2003 3.503 3.525 3.500 3.518 620,736 +0.02(+0.43%)
Aug 22, 2003 3.540 3.543 3.499 3.503 775,920 -0.04(-1.14%)
Aug 21, 2003 3.530 3.560 3.518 3.543 810,529 +0.01(+0.37%)
Aug 20, 2003 3.531 3.543 3.518 3.530 1,033,815 -0.00(-0.09%)
Aug 19, 2003 3.520 3.545 3.516 3.534 988,042 +0.01(+0.25%)
Aug 18, 2003 3.538 3.549 3.518 3.525 557,099 -0.02(-0.44%)
Aug 15, 2003 3.527 3.540 3.494 3.540 583,893 +0.02(+0.53%)
Aug 14, 2003 3.500 3.527 3.488 3.521 994,740 +0.03(+0.74%)
Aug 13, 2003 3.543 3.544 3.477 3.496 1,513,881 -0.05(-1.33%)
Aug 12, 2003 3.537 3.543 3.513 3.543 1,029,350 +0.01(+0.15%)
Aug 11, 2003 3.531 3.540 3.516 3.537 1,176,719 +0.01(+0.16%)
Aug 08, 2003 3.491 3.552 3.478 3.531 1,238,122 +0.04(+1.15%)
Aug 07, 2003 3.478 3.505 3.468 3.491 1,154,390 +0.02(+0.52%)
Aug 06, 2003 3.444 3.495 3.440 3.473 1,010,370 +0.02(+0.60%)
Aug 05, 2003 3.487 3.487 3.446 3.453 985,809 -0.03(-0.98%)
Aug 04, 2003 3.466 3.498 3.426 3.487 1,133,178 +0.02(+0.57%)
Aug 01, 2003 3.482 3.498 3.458 3.467 1,382,142 -0.02(-0.63%)
Jul 31, 2003 3.527 3.572 3.489 3.489 1,442,430 -0.03(-0.89%)
Jul 30, 2003 3.525 3.529 3.500 3.520 879,748 +0.00(+0.06%)
Jul 29, 2003 3.546 3.558 3.504 3.518 1,341,951 -0.03(-0.80%)
Jul 28, 2003 3.552 3.560 3.512 3.546 1,242,588 -0.01(-0.29%)
Jul 25, 2003 3.507 3.556 3.473 3.556 998,090 +0.04(+1.22%)
Jul 24, 2003 3.513 3.569 3.500 3.513 892,029 -0.00(-0.14%)
Jul 23, 2003 3.511 3.525 3.478 3.518 811,645 +0.01(+0.18%)
Jul 22, 2003 3.489 3.542 3.467 3.512 869,700 +0.03(+0.78%)
Jul 21, 2003 3.489 3.496 3.467 3.485 648,646 -0.01(-0.40%)
Jul 18, 2003 3.491 3.508 3.469 3.499 1,301,759 +0.00(+0.09%)
Jul 17, 2003 3.525 3.547 3.482 3.496 1,166,671 -0.02(-0.64%)
Jul 16, 2003 3.509 3.563 3.498 3.518 1,538,443 +0.01(+0.38%)
Jul 15, 2003 3.511 3.529 3.487 3.504 1,060,610 +0.00(+0.08%)
Jul 14, 2003 3.560 3.560 3.493 3.502 1,611,011 -0.05(-1.51%)
Jul 11, 2003 3.578 3.587 3.539 3.556 1,373,211 -0.03(-0.89%)
Jul 10, 2003 3.574 3.587 3.502 3.587 2,807,826 +0.01(+0.38%)
Jul 09, 2003 3.634 3.635 3.565 3.574 1,950,406 -0.07(-1.88%)
Jul 08, 2003 3.657 3.657 3.615 3.642 871,933 -0.02(-0.57%)
Jul 07, 2003 3.635 3.699 3.634 3.663 1,425,683 +0.03(+0.90%)
Jul 03, 2003 3.668 3.668 3.607 3.631 1,028,233 -0.01(-0.41%)
Jul 02, 2003 3.582 3.646 3.578 3.646 1,989,481 +0.06(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.